Phathom Pharmaceuticals, Inc. - PHAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	13.95	14	14	14.32	13.74	673,988
October 20, 2025	13.04	14.01	14.01	14.33	12.97	1.3M
October 17, 2025	13.05	12.96	12.96	13.41	12.56	778,172
October 16, 2025	13.4	13.31	13.31	13.84	13.21	1.01M
October 15, 2025	12.46	13.45	13.45	13.85	12.26	1.97M
October 14, 2025	12.17	12.5	12.5	12.77	11.49	1.64M
October 13, 2025	11.77	12.53	12.53	12.57	11.63	1.01M
October 10, 2025	11.8	11.82	11.82	12.32	11.27	1.47M
October 09, 2025	11.04	11.64	11.64	12.54	10.99	2.24M
October 08, 2025	10.82	11.05	11.05	11.4	10.64	898,376
October 07, 2025	11.51	10.84	10.84	11.61	10.33	1.56M
October 06, 2025	12.6	11.61	11.61	12.98	10.87	2.32M
October 03, 2025	11.99	12.21	12.21	12.4	11.94	1.02M
October 02, 2025	12.24	11.82	11.82	12.44	11.74	830,700
October 01, 2025	11.88	12.29	12.29	12.49	11.78	1.09M
September 30, 2025	11.44	11.77	11.77	12.09	11.26	1.96M
September 29, 2025	11.95	11.33	11.33	11.95	11.23	853,226
September 26, 2025	11.69	11.78	11.78	11.95	11.31	807,342
September 25, 2025	11.86	11.66	11.66	12	11.49	1.1M
September 24, 2025	11.92	11.71	11.71	12.05	11.35	1.15M
September 23, 2025	11.79	11.9	11.9	12.6	11.74	1.35M
September 22, 2025	11.15	11.74	11.74	11.8	11	586,600
September 19, 2025	11.73	11.21	11.21	11.95	11.11	1.44M
September 18, 2025	11.26	11.75	11.75	11.9	11.03	1.08M
September 17, 2025	10.96	11	11	11.45	10.94	882,950
September 16, 2025	11.44	10.98	10.98	11.63	10.84	895,943
September 15, 2025	11.9	11.48	11.48	11.98	11.31	570,885
September 12, 2025	12.19	11.84	11.84	12.2	11.51	775,502
September 11, 2025	12.23	12.06	12.06	12.33	11.88	881,100
September 10, 2025	12.82	12.32	12.32	13	12.2	1.45M
September 09, 2025	12.42	12.89	12.89	12.96	12.23	1.1M
September 08, 2025	12.29	12.43	12.43	12.59	11.89	1.03M
September 05, 2025	12.09	12.34	12.34	12.91	12.01	1.21M
September 04, 2025	11.98	12	12	12.03	11.25	1.66M
September 03, 2025	11.79	11.88	11.88	12.07	11.62	1.82M
September 02, 2025	11.93	11.85	11.85	12.27	11.5	1.19M
August 29, 2025	12.46	12.18	12.18	12.46	11.78	601,073
August 28, 2025	12.43	12.36	12.36	12.55	12.15	619,808
August 27, 2025	12.83	12.44	12.44	12.96	12.01	952,876
August 26, 2025	11.5	12.58	12.58	12.67	11.42	1.57M
August 25, 2025	11.98	11.57	11.57	11.99	11.5	1.02M
August 22, 2025	11	11.91	11.91	12.16	10.96	2M
August 21, 2025	10.69	10.95	10.95	11.2	10.52	1.09M
August 20, 2025	10.38	10.63	10.63	10.79	10.13	915,200
August 19, 2025	10.05	10.38	10.38	10.4	9.82	863,998
August 18, 2025	10.44	10.1	10.1	10.5	10.07	689,758
August 15, 2025	10.56	10.24	10.24	10.85	10.14	845,200
August 14, 2025	10.35	10.47	10.47	11	10.35	884,400
August 13, 2025	10.59	10.48	10.48	11.19	10.39	1.18M
August 12, 2025	10.36	10.38	10.38	10.76	10.08	1.05M
August 11, 2025	9.63	10.28	10.28	10.47	9.53	1.58M
August 08, 2025	9.59	9.74	9.74	9.98	9.34	1.37M
August 07, 2025	9.21	9.4	9.4	10.09	9.15	2.2M
August 06, 2025	8.44	8.68	8.68	8.72	8.03	1.75M
August 05, 2025	8.69	8.38	8.38	8.71	8.33	536,670
August 04, 2025	8.37	8.64	8.64	8.78	8.3	769,026
August 01, 2025	8.4	8.35	8.35	8.49	8.18	489,941
July 31, 2025	8.63	8.54	8.54	9.23	8.49	670,165
July 30, 2025	8.62	8.71	8.71	9.13	8.57	888,809
July 29, 2025	8.8	8.62	8.62	8.97	8.59	816,072

Phathom Pharmaceuticals, Inc. (PHAT) NASDAQ